2590 ダイドーグループホールディングス(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 4,795 | 4,795 | 4,740 | 4,740 | 72,100 | 2,370 |
| 2021-12-29 | 4,780 | 4,825 | 4,775 | 4,815 | 48,100 | 2,407.50 |
| 2021-12-28 | 4,755 | 4,790 | 4,745 | 4,790 | 30,300 | 2,395 |
| 2021-12-27 | 4,795 | 4,795 | 4,700 | 4,725 | 30,600 | 2,362.50 |
| 2021-12-24 | 4,790 | 4,795 | 4,755 | 4,765 | 24,200 | 2,382.50 |
| 2021-12-23 | 4,755 | 4,775 | 4,745 | 4,760 | 13,200 | 2,380 |
| 2021-12-22 | 4,715 | 4,750 | 4,715 | 4,730 | 17,500 | 2,365 |
| 2021-12-21 | 4,800 | 4,800 | 4,715 | 4,715 | 32,100 | 2,357.50 |
| 2021-12-20 | 4,810 | 4,810 | 4,750 | 4,750 | 34,900 | 2,375 |
| 2021-12-17 | 4,870 | 4,880 | 4,805 | 4,825 | 43,300 | 2,412.50 |
| 2021-12-16 | 4,865 | 4,880 | 4,850 | 4,855 | 22,700 | 2,427.50 |
| 2021-12-15 | 4,850 | 4,890 | 4,825 | 4,825 | 33,000 | 2,412.50 |
| 2021-12-14 | 4,930 | 4,930 | 4,860 | 4,895 | 30,200 | 2,447.50 |
| 2021-12-13 | 5,020 | 5,030 | 4,900 | 4,915 | 40,700 | 2,457.50 |
| 2021-12-10 | 5,030 | 5,040 | 4,985 | 4,985 | 21,500 | 2,492.50 |
| 2021-12-09 | 5,060 | 5,110 | 5,020 | 5,030 | 13,900 | 2,515 |
| 2021-12-08 | 5,140 | 5,140 | 5,060 | 5,060 | 19,100 | 2,530 |
| 2021-12-07 | 4,935 | 5,090 | 4,905 | 5,080 | 34,000 | 2,540 |
| 2021-12-06 | 4,950 | 4,970 | 4,860 | 4,865 | 31,300 | 2,432.50 |
| 2021-12-03 | 4,835 | 4,915 | 4,835 | 4,900 | 18,800 | 2,450 |
| 2021-12-02 | 4,890 | 4,915 | 4,825 | 4,825 | 40,100 | 2,412.50 |
| 2021-12-01 | 4,905 | 4,940 | 4,855 | 4,890 | 28,600 | 2,445 |
| 2021-11-30 | 5,020 | 5,060 | 4,880 | 4,910 | 60,300 | 2,455 |
| 2021-11-29 | 5,050 | 5,140 | 4,930 | 4,955 | 66,400 | 2,477.50 |
| 2021-11-26 | 5,100 | 5,130 | 5,040 | 5,060 | 45,400 | 2,530 |
| 2021-11-25 | 5,210 | 5,220 | 5,120 | 5,160 | 16,100 | 2,580 |
| 2021-11-24 | 5,300 | 5,330 | 5,210 | 5,210 | 15,900 | 2,605 |
| 2021-11-22 | 5,280 | 5,290 | 5,240 | 5,290 | 15,600 | 2,645 |
| 2021-11-19 | 5,270 | 5,320 | 5,230 | 5,280 | 18,200 | 2,640 |
| 2021-11-18 | 5,310 | 5,330 | 5,270 | 5,270 | 21,100 | 2,635 |
| 2021-11-17 | 5,430 | 5,430 | 5,320 | 5,320 | 18,300 | 2,660 |
| 2021-11-16 | 5,480 | 5,510 | 5,410 | 5,430 | 14,000 | 2,715 |
| 2021-11-15 | 5,540 | 5,570 | 5,460 | 5,460 | 15,300 | 2,730 |
| 2021-11-12 | 5,420 | 5,550 | 5,420 | 5,520 | 21,400 | 2,760 |
| 2021-11-11 | 5,430 | 5,430 | 5,360 | 5,410 | 13,400 | 2,705 |
| 2021-11-10 | 5,450 | 5,460 | 5,410 | 5,420 | 14,200 | 2,710 |
| 2021-11-09 | 5,510 | 5,520 | 5,410 | 5,410 | 17,700 | 2,705 |
| 2021-11-08 | 5,540 | 5,560 | 5,510 | 5,520 | 18,600 | 2,760 |
| 2021-11-05 | 5,490 | 5,510 | 5,470 | 5,510 | 13,500 | 2,755 |
| 2021-11-04 | 5,510 | 5,540 | 5,470 | 5,490 | 24,600 | 2,745 |
| 2021-11-02 | 5,540 | 5,540 | 5,450 | 5,500 | 21,600 | 2,750 |
| 2021-11-01 | 5,450 | 5,500 | 5,410 | 5,490 | 20,000 | 2,745 |
| 2021-10-29 | 5,380 | 5,420 | 5,350 | 5,420 | 21,300 | 2,710 |
| 2021-10-28 | 5,360 | 5,430 | 5,320 | 5,420 | 111,300 | 2,710 |
| 2021-10-27 | 5,420 | 5,430 | 5,370 | 5,390 | 22,100 | 2,695 |
| 2021-10-26 | 5,380 | 5,420 | 5,360 | 5,420 | 18,500 | 2,710 |
| 2021-10-25 | 5,450 | 5,460 | 5,330 | 5,360 | 34,400 | 2,680 |
| 2021-10-22 | 5,460 | 5,520 | 5,440 | 5,480 | 21,400 | 2,740 |
| 2021-10-21 | 5,500 | 5,510 | 5,460 | 5,460 | 21,500 | 2,730 |
| 2021-10-20 | 5,580 | 5,580 | 5,520 | 5,530 | 19,600 | 2,765 |
| 2021-10-19 | 5,580 | 5,580 | 5,540 | 5,560 | 18,800 | 2,780 |
| 2021-10-18 | 5,670 | 5,670 | 5,590 | 5,600 | 18,300 | 2,800 |
| 2021-10-15 | 5,600 | 5,660 | 5,560 | 5,660 | 32,100 | 2,830 |
| 2021-10-14 | 5,620 | 5,620 | 5,550 | 5,560 | 19,600 | 2,780 |
| 2021-10-13 | 5,610 | 5,650 | 5,580 | 5,630 | 20,300 | 2,815 |
| 2021-10-12 | 5,670 | 5,690 | 5,620 | 5,620 | 19,400 | 2,810 |
| 2021-10-11 | 5,660 | 5,710 | 5,640 | 5,710 | 18,900 | 2,855 |
| 2021-10-08 | 5,640 | 5,710 | 5,620 | 5,660 | 32,000 | 2,830 |
| 2021-10-07 | 5,790 | 5,810 | 5,700 | 5,700 | 22,700 | 2,850 |
| 2021-10-06 | 5,700 | 5,800 | 5,690 | 5,750 | 35,200 | 2,875 |
| 2021-10-05 | 5,690 | 5,730 | 5,660 | 5,670 | 26,400 | 2,835 |
| 2021-10-04 | 5,700 | 5,740 | 5,690 | 5,690 | 15,800 | 2,845 |
| 2021-10-01 | 5,700 | 5,740 | 5,650 | 5,680 | 29,700 | 2,840 |
| 2021-09-30 | 5,730 | 5,780 | 5,690 | 5,700 | 26,500 | 2,850 |
| 2021-09-29 | 5,700 | 5,740 | 5,680 | 5,740 | 34,100 | 2,870 |
| 2021-09-28 | 5,910 | 5,910 | 5,800 | 5,820 | 36,700 | 2,910 |
| 2021-09-27 | 5,990 | 5,990 | 5,920 | 5,940 | 22,100 | 2,970 |
| 2021-09-24 | 5,850 | 5,990 | 5,840 | 5,980 | 33,300 | 2,990 |
| 2021-09-22 | 5,850 | 5,880 | 5,820 | 5,850 | 27,400 | 2,925 |
| 2021-09-21 | 5,810 | 5,920 | 5,810 | 5,880 | 29,900 | 2,940 |
| 2021-09-17 | 6,000 | 6,000 | 5,900 | 5,950 | 32,700 | 2,975 |
| 2021-09-16 | 5,900 | 6,030 | 5,900 | 6,020 | 33,200 | 3,010 |
| 2021-09-15 | 5,950 | 5,950 | 5,830 | 5,870 | 36,900 | 2,935 |
| 2021-09-14 | 6,080 | 6,080 | 6,000 | 6,050 | 31,500 | 3,025 |
| 2021-09-13 | 5,920 | 6,090 | 5,920 | 6,090 | 68,800 | 3,045 |
| 2021-09-10 | 5,810 | 5,910 | 5,800 | 5,900 | 47,900 | 2,950 |
| 2021-09-09 | 5,730 | 5,810 | 5,720 | 5,810 | 29,400 | 2,905 |
| 2021-09-08 | 5,770 | 5,780 | 5,720 | 5,750 | 28,800 | 2,875 |
| 2021-09-07 | 5,770 | 5,840 | 5,750 | 5,770 | 58,400 | 2,885 |
| 2021-09-06 | 5,680 | 5,780 | 5,680 | 5,730 | 34,000 | 2,865 |
| 2021-09-03 | 5,670 | 5,770 | 5,660 | 5,720 | 50,700 | 2,860 |
| 2021-09-02 | 5,620 | 5,720 | 5,620 | 5,670 | 52,000 | 2,835 |
| 2021-09-01 | 5,580 | 5,710 | 5,570 | 5,630 | 75,200 | 2,815 |
| 2021-08-31 | 5,400 | 5,720 | 5,400 | 5,620 | 188,900 | 2,810 |
| 2021-08-30 | 5,400 | 5,430 | 5,290 | 5,310 | 42,100 | 2,655 |
| 2021-08-27 | 5,450 | 5,450 | 5,300 | 5,410 | 38,200 | 2,705 |
| 2021-08-26 | 5,460 | 5,530 | 5,460 | 5,470 | 23,800 | 2,735 |
| 2021-08-25 | 5,460 | 5,500 | 5,440 | 5,480 | 13,000 | 2,740 |
| 2021-08-24 | 5,470 | 5,500 | 5,420 | 5,460 | 18,400 | 2,730 |
| 2021-08-23 | 5,520 | 5,570 | 5,480 | 5,500 | 18,500 | 2,750 |
| 2021-08-20 | 5,480 | 5,540 | 5,480 | 5,510 | 30,000 | 2,755 |
| 2021-08-19 | 5,440 | 5,490 | 5,420 | 5,470 | 27,000 | 2,735 |
| 2021-08-18 | 5,360 | 5,440 | 5,360 | 5,400 | 14,900 | 2,700 |
| 2021-08-17 | 5,330 | 5,420 | 5,330 | 5,360 | 21,700 | 2,680 |
| 2021-08-16 | 5,380 | 5,380 | 5,320 | 5,330 | 18,400 | 2,665 |
| 2021-08-13 | 5,330 | 5,410 | 5,330 | 5,390 | 16,800 | 2,695 |
| 2021-08-12 | 5,440 | 5,460 | 5,330 | 5,340 | 22,200 | 2,670 |
| 2021-08-11 | 5,350 | 5,440 | 5,350 | 5,410 | 26,800 | 2,705 |
| 2021-08-10 | 5,240 | 5,340 | 5,240 | 5,330 | 19,200 | 2,665 |
| 2021-08-06 | 5,260 | 5,280 | 5,240 | 5,270 | 11,800 | 2,635 |
| 2021-08-05 | 5,260 | 5,310 | 5,260 | 5,310 | 15,900 | 2,655 |
| 2021-08-04 | 5,190 | 5,340 | 5,190 | 5,310 | 42,300 | 2,655 |
| 2021-08-03 | 5,240 | 5,260 | 5,190 | 5,220 | 56,000 | 2,610 |
| 2021-08-02 | 5,300 | 5,340 | 5,280 | 5,320 | 42,900 | 2,660 |
| 2021-07-30 | 5,400 | 5,430 | 5,270 | 5,310 | 64,400 | 2,655 |
| 2021-07-29 | 5,340 | 5,470 | 5,320 | 5,390 | 77,400 | 2,695 |
| 2021-07-28 | 5,280 | 5,380 | 5,240 | 5,300 | 77,600 | 2,650 |
| 2021-07-27 | 5,080 | 5,300 | 5,080 | 5,300 | 125,300 | 2,650 |
| 2021-07-26 | 4,995 | 5,070 | 4,995 | 5,060 | 68,800 | 2,530 |
| 2021-07-21 | 4,935 | 4,975 | 4,920 | 4,960 | 37,200 | 2,480 |
| 2021-07-20 | 4,895 | 4,945 | 4,865 | 4,935 | 50,500 | 2,467.50 |
| 2021-07-19 | 5,000 | 5,010 | 4,915 | 4,945 | 139,000 | 2,472.50 |
| 2021-07-16 | 5,010 | 5,080 | 5,010 | 5,070 | 271,900 | 2,535 |
| 2021-07-15 | 5,070 | 5,090 | 5,030 | 5,030 | 80,900 | 2,515 |
| 2021-07-14 | 5,070 | 5,080 | 5,030 | 5,050 | 35,700 | 2,525 |
| 2021-07-13 | 5,040 | 5,080 | 5,010 | 5,080 | 51,600 | 2,540 |
| 2021-07-12 | 5,010 | 5,050 | 4,985 | 5,000 | 77,300 | 2,500 |
| 2021-07-09 | 4,980 | 4,980 | 4,925 | 4,965 | 104,800 | 2,482.50 |
| 2021-07-08 | 5,040 | 5,050 | 5,000 | 5,000 | 36,800 | 2,500 |
| 2021-07-07 | 5,030 | 5,050 | 5,020 | 5,020 | 22,800 | 2,510 |
| 2021-07-06 | 5,050 | 5,060 | 5,030 | 5,060 | 16,100 | 2,530 |
| 2021-07-05 | 5,030 | 5,050 | 5,030 | 5,040 | 24,700 | 2,520 |
| 2021-07-02 | 5,010 | 5,060 | 5,010 | 5,050 | 30,400 | 2,525 |
| 2021-07-01 | 5,010 | 5,030 | 5,000 | 5,000 | 16,000 | 2,500 |
| 2021-06-30 | 5,080 | 5,090 | 4,990 | 4,990 | 34,400 | 2,495 |
| 2021-06-29 | 5,090 | 5,100 | 5,020 | 5,030 | 33,300 | 2,515 |
| 2021-06-28 | 5,080 | 5,130 | 5,070 | 5,120 | 18,300 | 2,560 |
| 2021-06-25 | 5,060 | 5,100 | 5,050 | 5,100 | 19,900 | 2,550 |
| 2021-06-24 | 5,040 | 5,050 | 4,995 | 5,040 | 16,900 | 2,520 |
| 2021-06-23 | 5,060 | 5,110 | 5,030 | 5,050 | 20,100 | 2,525 |
| 2021-06-22 | 5,010 | 5,080 | 5,010 | 5,050 | 23,200 | 2,525 |
| 2021-06-21 | 4,965 | 4,990 | 4,965 | 4,970 | 31,800 | 2,485 |
| 2021-06-18 | 5,010 | 5,030 | 4,995 | 5,000 | 29,000 | 2,500 |
| 2021-06-17 | 5,050 | 5,060 | 5,000 | 5,000 | 16,700 | 2,500 |
| 2021-06-16 | 5,030 | 5,070 | 5,030 | 5,040 | 13,300 | 2,520 |
| 2021-06-15 | 5,070 | 5,090 | 5,010 | 5,030 | 30,100 | 2,515 |
| 2021-06-14 | 5,130 | 5,130 | 5,080 | 5,090 | 12,500 | 2,545 |
| 2021-06-11 | 5,090 | 5,110 | 5,050 | 5,100 | 25,000 | 2,550 |
| 2021-06-10 | 5,080 | 5,100 | 5,060 | 5,090 | 18,900 | 2,545 |
| 2021-06-09 | 5,050 | 5,090 | 5,050 | 5,080 | 23,100 | 2,540 |
| 2021-06-08 | 4,955 | 5,060 | 4,955 | 5,050 | 38,800 | 2,525 |
| 2021-06-07 | 4,970 | 4,975 | 4,895 | 4,935 | 36,100 | 2,467.50 |
| 2021-06-04 | 4,910 | 4,980 | 4,910 | 4,960 | 32,600 | 2,480 |
| 2021-06-03 | 4,895 | 4,915 | 4,865 | 4,910 | 30,700 | 2,455 |
| 2021-06-02 | 4,910 | 4,935 | 4,825 | 4,880 | 45,200 | 2,440 |
| 2021-06-01 | 4,960 | 4,965 | 4,895 | 4,935 | 34,400 | 2,467.50 |
| 2021-05-31 | 4,950 | 5,020 | 4,915 | 4,940 | 32,200 | 2,470 |
| 2021-05-28 | 4,900 | 4,980 | 4,890 | 4,970 | 53,900 | 2,485 |
| 2021-05-27 | 5,050 | 5,090 | 4,840 | 4,840 | 153,400 | 2,420 |
| 2021-05-26 | 5,100 | 5,100 | 5,050 | 5,090 | 47,400 | 2,545 |
| 2021-05-25 | 5,200 | 5,200 | 5,110 | 5,160 | 35,300 | 2,580 |
| 2021-05-24 | 5,210 | 5,230 | 5,190 | 5,200 | 20,300 | 2,600 |
| 2021-05-21 | 5,240 | 5,240 | 5,190 | 5,210 | 16,100 | 2,605 |
| 2021-05-20 | 5,210 | 5,260 | 5,210 | 5,210 | 15,900 | 2,605 |
| 2021-05-19 | 5,200 | 5,240 | 5,190 | 5,190 | 14,400 | 2,595 |
| 2021-05-18 | 5,150 | 5,240 | 5,150 | 5,240 | 15,100 | 2,620 |
| 2021-05-17 | 5,230 | 5,250 | 5,150 | 5,160 | 18,900 | 2,580 |
| 2021-05-14 | 5,210 | 5,270 | 5,160 | 5,200 | 27,100 | 2,600 |
| 2021-05-13 | 5,130 | 5,220 | 5,130 | 5,130 | 21,300 | 2,565 |
| 2021-05-12 | 5,180 | 5,210 | 5,150 | 5,150 | 22,300 | 2,575 |
| 2021-05-11 | 5,250 | 5,250 | 5,160 | 5,160 | 16,300 | 2,580 |
| 2021-05-10 | 5,230 | 5,250 | 5,210 | 5,250 | 8,900 | 2,625 |
| 2021-05-07 | 5,220 | 5,270 | 5,170 | 5,230 | 24,100 | 2,615 |
| 2021-05-06 | 5,120 | 5,220 | 5,120 | 5,160 | 26,800 | 2,580 |
| 2021-04-30 | 5,170 | 5,170 | 5,030 | 5,070 | 43,900 | 2,535 |
| 2021-04-28 | 5,210 | 5,220 | 5,140 | 5,140 | 24,100 | 2,570 |
| 2021-04-27 | 5,220 | 5,270 | 5,200 | 5,210 | 18,400 | 2,605 |
| 2021-04-26 | 5,310 | 5,310 | 5,220 | 5,220 | 18,400 | 2,610 |
| 2021-04-23 | 5,240 | 5,320 | 5,220 | 5,310 | 16,700 | 2,655 |
| 2021-04-22 | 5,250 | 5,280 | 5,200 | 5,250 | 26,400 | 2,625 |
| 2021-04-21 | 5,200 | 5,220 | 5,150 | 5,170 | 25,400 | 2,585 |
| 2021-04-20 | 5,300 | 5,310 | 5,240 | 5,240 | 30,500 | 2,620 |
| 2021-04-19 | 5,350 | 5,360 | 5,310 | 5,350 | 29,700 | 2,675 |
| 2021-04-16 | 5,360 | 5,370 | 5,320 | 5,360 | 13,400 | 2,680 |
| 2021-04-15 | 5,340 | 5,370 | 5,310 | 5,360 | 21,200 | 2,680 |
| 2021-04-14 | 5,320 | 5,350 | 5,260 | 5,330 | 24,700 | 2,665 |
| 2021-04-13 | 5,310 | 5,340 | 5,270 | 5,330 | 32,600 | 2,665 |
| 2021-04-12 | 5,240 | 5,310 | 5,190 | 5,310 | 40,300 | 2,655 |
| 2021-04-09 | 5,160 | 5,270 | 5,150 | 5,240 | 62,100 | 2,620 |
| 2021-04-08 | 5,250 | 5,250 | 5,100 | 5,110 | 61,000 | 2,555 |
| 2021-04-07 | 5,270 | 5,290 | 5,250 | 5,290 | 16,700 | 2,645 |
| 2021-04-06 | 5,340 | 5,340 | 5,220 | 5,270 | 23,600 | 2,635 |
| 2021-04-05 | 5,270 | 5,360 | 5,240 | 5,330 | 23,200 | 2,665 |
| 2021-04-02 | 5,260 | 5,290 | 5,220 | 5,270 | 49,800 | 2,635 |
| 2021-04-01 | 5,340 | 5,340 | 5,250 | 5,250 | 34,800 | 2,625 |
| 2021-03-31 | 5,450 | 5,450 | 5,320 | 5,320 | 70,100 | 2,660 |
| 2021-03-30 | 5,520 | 5,550 | 5,450 | 5,520 | 53,400 | 2,760 |
| 2021-03-29 | 5,430 | 5,550 | 5,430 | 5,520 | 88,800 | 2,760 |
| 2021-03-26 | 5,410 | 5,470 | 5,350 | 5,380 | 34,200 | 2,690 |
| 2021-03-25 | 5,390 | 5,450 | 5,360 | 5,420 | 31,400 | 2,710 |
| 2021-03-24 | 5,540 | 5,550 | 5,390 | 5,390 | 35,600 | 2,695 |
| 2021-03-23 | 5,690 | 5,690 | 5,540 | 5,540 | 32,900 | 2,770 |
| 2021-03-22 | 5,700 | 5,770 | 5,660 | 5,690 | 64,400 | 2,845 |
| 2021-03-19 | 5,620 | 5,740 | 5,600 | 5,740 | 59,400 | 2,870 |
| 2021-03-18 | 5,680 | 5,680 | 5,590 | 5,630 | 44,500 | 2,815 |
| 2021-03-17 | 5,620 | 5,720 | 5,610 | 5,680 | 46,800 | 2,840 |
| 2021-03-16 | 5,560 | 5,650 | 5,520 | 5,650 | 31,400 | 2,825 |
| 2021-03-15 | 5,540 | 5,610 | 5,510 | 5,580 | 35,100 | 2,790 |
| 2021-03-12 | 5,620 | 5,620 | 5,470 | 5,510 | 50,700 | 2,755 |
| 2021-03-11 | 5,560 | 5,670 | 5,530 | 5,610 | 72,400 | 2,805 |
| 2021-03-10 | 5,560 | 5,620 | 5,510 | 5,560 | 71,200 | 2,780 |
| 2021-03-09 | 5,470 | 5,600 | 5,430 | 5,560 | 111,000 | 2,780 |
| 2021-03-08 | 5,350 | 5,470 | 5,290 | 5,380 | 73,500 | 2,690 |
| 2021-03-05 | 5,050 | 5,320 | 4,960 | 5,320 | 114,800 | 2,660 |
| 2021-03-04 | 5,160 | 5,180 | 5,080 | 5,140 | 50,400 | 2,570 |
| 2021-03-03 | 5,180 | 5,200 | 5,130 | 5,180 | 34,700 | 2,590 |
| 2021-03-02 | 5,220 | 5,220 | 5,110 | 5,180 | 43,200 | 2,590 |
| 2021-03-01 | 5,120 | 5,230 | 5,110 | 5,200 | 43,100 | 2,600 |
| 2021-02-26 | 5,260 | 5,270 | 5,060 | 5,060 | 78,500 | 2,530 |
| 2021-02-25 | 5,290 | 5,370 | 5,280 | 5,320 | 23,800 | 2,660 |
| 2021-02-24 | 5,410 | 5,420 | 5,280 | 5,290 | 42,500 | 2,645 |
| 2021-02-22 | 5,400 | 5,440 | 5,390 | 5,410 | 31,200 | 2,705 |
| 2021-02-19 | 5,340 | 5,430 | 5,340 | 5,400 | 33,500 | 2,700 |
| 2021-02-18 | 5,460 | 5,470 | 5,310 | 5,340 | 71,400 | 2,670 |
| 2021-02-17 | 5,400 | 5,510 | 5,400 | 5,500 | 39,900 | 2,750 |
| 2021-02-16 | 5,460 | 5,510 | 5,370 | 5,400 | 62,800 | 2,700 |
| 2021-02-15 | 5,400 | 5,460 | 5,370 | 5,450 | 36,700 | 2,725 |
| 2021-02-12 | 5,400 | 5,400 | 5,300 | 5,380 | 36,600 | 2,690 |
| 2021-02-10 | 5,370 | 5,470 | 5,340 | 5,360 | 55,700 | 2,680 |
| 2021-02-09 | 5,400 | 5,430 | 5,320 | 5,340 | 30,600 | 2,670 |
| 2021-02-08 | 5,300 | 5,400 | 5,280 | 5,400 | 55,200 | 2,700 |
| 2021-02-05 | 5,300 | 5,350 | 5,270 | 5,300 | 28,400 | 2,650 |
| 2021-02-04 | 5,370 | 5,430 | 5,330 | 5,330 | 37,400 | 2,665 |
| 2021-02-03 | 5,280 | 5,370 | 5,280 | 5,370 | 39,300 | 2,685 |
| 2021-02-02 | 5,260 | 5,280 | 5,210 | 5,270 | 27,000 | 2,635 |
| 2021-02-01 | 5,250 | 5,290 | 5,210 | 5,210 | 34,200 | 2,605 |
| 2021-01-29 | 5,390 | 5,460 | 5,260 | 5,270 | 63,500 | 2,635 |
| 2021-01-28 | 5,240 | 5,390 | 5,200 | 5,380 | 179,600 | 2,690 |
| 2021-01-27 | 5,190 | 5,280 | 5,170 | 5,200 | 60,400 | 2,600 |
| 2021-01-26 | 5,110 | 5,180 | 5,110 | 5,150 | 41,600 | 2,575 |
| 2021-01-25 | 5,100 | 5,140 | 5,090 | 5,130 | 29,600 | 2,565 |
| 2021-01-22 | 5,110 | 5,150 | 5,090 | 5,090 | 52,500 | 2,545 |
| 2021-01-21 | 5,090 | 5,180 | 5,090 | 5,130 | 58,100 | 2,565 |
| 2021-01-20 | 5,140 | 5,160 | 5,070 | 5,120 | 61,200 | 2,560 |
| 2021-01-19 | 5,080 | 5,230 | 5,060 | 5,120 | 170,300 | 2,560 |
| 2021-01-18 | 5,170 | 5,170 | 5,050 | 5,090 | 266,400 | 2,545 |
| 2021-01-15 | 5,190 | 5,200 | 5,130 | 5,180 | 96,700 | 2,590 |
| 2021-01-14 | 5,080 | 5,190 | 5,050 | 5,160 | 85,700 | 2,580 |
| 2021-01-13 | 5,120 | 5,120 | 5,060 | 5,080 | 60,000 | 2,540 |
| 2021-01-12 | 5,130 | 5,130 | 5,070 | 5,100 | 81,300 | 2,550 |
| 2021-01-08 | 5,170 | 5,170 | 5,060 | 5,110 | 158,100 | 2,555 |
| 2021-01-07 | 5,200 | 5,280 | 5,180 | 5,180 | 64,800 | 2,590 |
| 2021-01-06 | 5,210 | 5,220 | 5,160 | 5,190 | 49,900 | 2,595 |
| 2021-01-05 | 5,250 | 5,290 | 5,210 | 5,230 | 37,800 | 2,615 |
| 2021-01-04 | 5,360 | 5,360 | 5,250 | 5,280 | 62,100 | 2,640 |
分割・併合履歴 ： [2024-01-18]1株→2株
